1,628.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 1,665.00 | 1,690.00 | 1,615.00 | 1,630.00 | 0.2M |
| 2022-12-28 | 1,705.00 | 1,760.00 | 1,655.00 | 1,680.00 | 0.2M |
| 2022-12-27 | 1,715.00 | 1,800.00 | 1,685.00 | 1,710.00 | 0.5M |
| 2022-12-26 | 1,655.00 | 1,815.00 | 1,600.00 | 1,725.00 | 0.9M |
| 2022-12-23 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 0.3M |
| 2022-12-22 | 1,740.00 | 1,770.00 | 1,720.00 | 1,725.00 | 0.2M |
| 2022-12-21 | 1,700.00 | 1,765.00 | 1,645.00 | 1,760.00 | 0.6M |
| 2022-12-20 | 1,765.00 | 1,770.00 | 1,700.00 | 1,700.00 | 0.3M |
| 2022-12-19 | 1,800.00 | 1,805.00 | 1,750.00 | 1,760.00 | 0.2M |
| 2022-12-18 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2022-12-16 | 1,780.00 | 1,800.00 | 1,755.00 | 1,780.00 | 0.3M |
| 2022-12-15 | 1,825.00 | 1,840.00 | 1,795.00 | 1,810.00 | 0.2M |
| 2022-12-14 | 1,805.00 | 1,850.00 | 1,800.00 | 1,840.00 | 0.4M |
| 2022-12-13 | 1,930.00 | 2,020.00 | 1,800.00 | 1,800.00 | 3.7M |
| 2022-12-12 | 1,750.00 | 1,840.00 | 1,745.00 | 1,810.00 | 0.4M |
| 2022-12-11 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2022-12-09 | 1,740.00 | 1,755.00 | 1,720.00 | 1,745.00 | 0.2M |
| 2022-12-08 | 1,745.00 | 1,785.00 | 1,720.00 | 1,755.00 | 0.2M |
| 2022-12-07 | 1,785.00 | 1,795.00 | 1,700.00 | 1,780.00 | 0.3M |
| 2022-12-06 | 1,850.00 | 1,855.00 | 1,780.00 | 1,785.00 | 0.4M |
| 2022-12-05 | 1,875.00 | 1,895.00 | 1,845.00 | 1,850.00 | 0.4M |
| 2022-12-02 | 1,895.00 | 1,905.00 | 1,870.00 | 1,870.00 | 0.3M |
| 2022-12-01 | 1,910.00 | 1,920.00 | 1,870.00 | 1,880.00 | 0.5M |
| 2022-11-30 | 1,900.00 | 2,000.00 | 1,875.00 | 1,880.00 | 1.9M |
| 2022-11-29 | 1,825.00 | 1,870.00 | 1,825.00 | 1,845.00 | 0.2M |
| 2022-11-28 | 1,850.00 | 1,905.00 | 1,825.00 | 1,825.00 | 0.4M |
| 2022-11-25 | 1,900.00 | 1,900.00 | 1,845.00 | 1,870.00 | 0.3M |
| 2022-11-24 | 1,825.00 | 1,900.00 | 1,825.00 | 1,880.00 | 0.4M |
| 2022-11-23 | 1,875.00 | 1,875.00 | 1,820.00 | 1,845.00 | 0.4M |
| 2022-11-22 | 1,870.00 | 1,895.00 | 1,840.00 | 1,845.00 | 0.3M |
| 2022-11-21 | 1,970.00 | 1,970.00 | 1,860.00 | 1,870.00 | 0.8M |
| 2022-11-20 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2022-11-18 | 1,995.00 | 2,020.00 | 1,960.00 | 1,965.00 | 0.5M |
| 2022-11-17 | 2,030.00 | 2,035.00 | 1,990.00 | 1,995.00 | 0.5M |
| 2022-11-16 | 2,045.00 | 2,055.00 | 2,020.00 | 2,030.00 | 0.5M |
| 2022-11-15 | 2,065.00 | 2,075.00 | 1,995.00 | 2,040.00 | 0.6M |
| 2022-11-14 | 2,090.00 | 2,200.00 | 2,060.00 | 2,065.00 | 1.5M |
| 2022-11-13 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0M |
| 2022-11-11 | 2,035.00 | 2,040.00 | 2,000.00 | 2,020.00 | 0.6M |
| 2022-11-10 | 1,985.00 | 2,025.00 | 1,955.00 | 2,000.00 | 0.6M |
| 2022-11-09 | 2,070.00 | 2,070.00 | 1,950.00 | 2,000.00 | 1.3M |
| 2022-11-08 | 2,075.00 | 2,110.00 | 2,060.00 | 2,070.00 | 0.6M |
| 2022-11-07 | 2,040.00 | 2,080.00 | 1,985.00 | 2,055.00 | 1.2M |
| 2022-11-06 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2022-11-04 | 2,160.00 | 2,165.00 | 2,045.00 | 2,070.00 | 1.2M |
| 2022-11-03 | 2,245.00 | 2,245.00 | 2,155.00 | 2,190.00 | 0.7M |
| 2022-11-02 | 2,260.00 | 2,295.00 | 2,220.00 | 2,230.00 | 0.9M |
| 2022-11-01 | 2,260.00 | 2,325.00 | 2,235.00 | 2,270.00 | 1.0M |
| 2022-10-31 | 2,285.00 | 2,300.00 | 2,220.00 | 2,220.00 | 0.6M |
| 2022-10-28 | 2,390.00 | 2,395.00 | 2,250.00 | 2,285.00 | 1.2M |
| 2022-10-27 | 2,540.00 | 2,585.00 | 2,415.00 | 2,420.00 | 2.9M |
| 2022-10-26 | 2,485.00 | 2,515.00 | 2,410.00 | 2,410.00 | 1.2M |
| 2022-10-25 | 2,535.00 | 2,540.00 | 2,435.00 | 2,440.00 | 1.0M |
| 2022-10-24 | 2,535.00 | 2,570.00 | 2,425.00 | 2,550.00 | 1.6M |
| 2022-10-21 | 2,595.00 | 2,640.00 | 2,500.00 | 2,540.00 | 2.7M |
| 2022-10-20 | 2,440.00 | 2,560.00 | 2,370.00 | 2,560.00 | 2.5M |
| 2022-10-19 | 2,495.00 | 2,495.00 | 2,405.00 | 2,420.00 | 1.0M |
| 2022-10-18 | 2,540.00 | 2,560.00 | 2,460.00 | 2,495.00 | 1.3M |
| 2022-10-17 | 2,515.00 | 2,660.00 | 2,435.00 | 2,515.00 | 3.0M |
| 2022-10-16 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.0M |
| 2022-10-14 | 2,435.00 | 2,600.00 | 2,410.00 | 2,515.00 | 3.1M |
| 2022-10-13 | 2,565.00 | 2,570.00 | 2,320.00 | 2,385.00 | 2.3M |
| 2022-10-12 | 2,770.00 | 2,775.00 | 2,600.00 | 2,605.00 | 3.4M |
| 2022-10-11 | 2,635.00 | 2,710.00 | 2,575.00 | 2,700.00 | 7.0M |
| 2022-10-10 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 0.0M |
| 2022-10-07 | 2,695.00 | 2,890.00 | 2,550.00 | 2,605.00 | 21.3M |
| 2022-10-06 | 2,455.00 | 2,525.00 | 2,410.00 | 2,455.00 | 11.5M |
| 2022-10-05 | 2,400.00 | 2,460.00 | 2,300.00 | 2,340.00 | 3.2M |
| 2022-10-04 | 2,430.00 | 2,590.00 | 2,245.00 | 2,435.00 | 15.3M |
| 2022-10-03 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.0M |
| 2022-09-30 | 1,710.00 | 2,430.00 | 1,655.00 | 2,430.00 | 18.7M |
| 2022-09-29 | 1,960.00 | 2,215.00 | 1,715.00 | 1,870.00 | 4.1M |
| 2022-03-23 | 2,195.00 | 2,250.00 | 2,100.00 | 2,150.00 | 4.6M |
| 2022-03-22 | 2,450.00 | 2,455.00 | 2,375.00 | 2,400.00 | 0.5M |
| 2022-03-21 | 2,435.00 | 2,450.00 | 2,410.00 | 2,435.00 | 0.3M |
| 2022-03-18 | 2,440.00 | 2,445.00 | 2,395.00 | 2,435.00 | 0.3M |
| 2022-03-17 | 2,410.00 | 2,460.00 | 2,380.00 | 2,440.00 | 0.5M |
| 2022-03-16 | 2,395.00 | 2,500.00 | 2,365.00 | 2,380.00 | 1.1M |
| 2022-03-15 | 2,320.00 | 2,435.00 | 2,290.00 | 2,360.00 | 0.9M |
| 2022-03-14 | 2,355.00 | 2,355.00 | 2,295.00 | 2,320.00 | 0.3M |
| 2022-03-13 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2022-03-11 | 2,295.00 | 2,360.00 | 2,295.00 | 2,360.00 | 0.3M |
| 2022-03-10 | 2,275.00 | 2,325.00 | 2,275.00 | 2,310.00 | 0.2M |
| 2022-03-08 | 2,300.00 | 2,310.00 | 2,255.00 | 2,260.00 | 0.3M |
| 2022-03-07 | 2,340.00 | 2,380.00 | 2,310.00 | 2,325.00 | 0.4M |
| 2022-03-06 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2022-03-04 | 2,360.00 | 2,395.00 | 2,305.00 | 2,350.00 | 0.6M |
| 2022-03-03 | 2,285.00 | 2,560.00 | 2,285.00 | 2,370.00 | 5.1M |
| 2022-03-02 | 2,235.00 | 2,295.00 | 2,220.00 | 2,285.00 | 0.3M |
| 2022-02-28 | 2,200.00 | 2,245.00 | 2,195.00 | 2,235.00 | 0.2M |
| 2022-02-27 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0.0M |
| 2022-02-25 | 2,220.00 | 2,255.00 | 2,195.00 | 2,210.00 | 0.3M |
| 2022-02-24 | 2,255.00 | 2,270.00 | 2,175.00 | 2,190.00 | 0.4M |
| 2022-02-23 | 2,265.00 | 2,300.00 | 2,255.00 | 2,275.00 | 0.1M |
| 2022-02-22 | 2,255.00 | 2,290.00 | 2,255.00 | 2,260.00 | 0.3M |
| 2022-02-21 | 2,295.00 | 2,315.00 | 2,240.00 | 2,310.00 | 0.1M |
| 2022-02-18 | 2,240.00 | 2,340.00 | 2,210.00 | 2,315.00 | 0.3M |
| 2022-02-17 | 2,300.00 | 2,335.00 | 2,230.00 | 2,270.00 | 0.3M |
| 2022-02-16 | 2,215.00 | 2,305.00 | 2,215.00 | 2,290.00 | 0.3M |
| 2022-02-15 | 2,215.00 | 2,260.00 | 2,175.00 | 2,185.00 | 0.3M |
| 2022-02-14 | 2,280.00 | 2,295.00 | 2,225.00 | 2,240.00 | 0.4M |
| 2022-02-11 | 2,395.00 | 2,395.00 | 2,305.00 | 2,325.00 | 0.3M |
| 2022-02-10 | 2,450.00 | 2,465.00 | 2,400.00 | 2,400.00 | 0.4M |
| 2022-02-09 | 2,400.00 | 2,430.00 | 2,395.00 | 2,400.00 | 0.2M |
| 2022-02-08 | 2,420.00 | 2,455.00 | 2,360.00 | 2,380.00 | 0.3M |
| 2022-02-07 | 2,425.00 | 2,445.00 | 2,370.00 | 2,440.00 | 0.2M |
| 2022-02-04 | 2,380.00 | 2,425.00 | 2,360.00 | 2,420.00 | 0.2M |
| 2022-02-03 | 2,315.00 | 2,435.00 | 2,315.00 | 2,390.00 | 0.5M |
| 2022-01-28 | 2,215.00 | 2,355.00 | 2,175.00 | 2,290.00 | 0.7M |
| 2022-01-27 | 2,340.00 | 2,360.00 | 2,215.00 | 2,215.00 | 0.5M |
| 2022-01-26 | 2,270.00 | 2,490.00 | 2,270.00 | 2,335.00 | 0.9M |
| 2022-01-25 | 2,490.00 | 2,505.00 | 2,320.00 | 2,330.00 | 0.7M |
| 2022-01-24 | 2,620.00 | 2,630.00 | 2,460.00 | 2,490.00 | 0.8M |
| 2022-01-23 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0M |
| 2022-01-21 | 2,615.00 | 2,700.00 | 2,575.00 | 2,620.00 | 0.6M |
| 2022-01-20 | 2,570.00 | 2,655.00 | 2,570.00 | 2,650.00 | 0.3M |
| 2022-01-19 | 2,810.00 | 2,825.00 | 2,600.00 | 2,605.00 | 1.8M |
| 2022-01-18 | 2,575.00 | 2,775.00 | 2,575.00 | 2,705.00 | 1.6M |
| 2022-01-17 | 2,630.00 | 2,645.00 | 2,555.00 | 2,575.00 | 0.4M |
| 2022-01-14 | 2,700.00 | 2,705.00 | 2,625.00 | 2,630.00 | 0.6M |
| 2022-01-13 | 2,705.00 | 2,770.00 | 2,665.00 | 2,720.00 | 1.1M |
| 2022-01-12 | 2,530.00 | 2,740.00 | 2,530.00 | 2,710.00 | 2.7M |
| 2022-01-11 | 2,580.00 | 2,595.00 | 2,510.00 | 2,520.00 | 0.4M |
| 2022-01-10 | 2,670.00 | 2,670.00 | 2,520.00 | 2,580.00 | 0.5M |
| 2022-01-09 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2022-01-07 | 2,615.00 | 2,675.00 | 2,615.00 | 2,670.00 | 0.5M |
| 2022-01-06 | 2,530.00 | 2,720.00 | 2,530.00 | 2,615.00 | 2.0M |
| 2022-01-05 | 2,590.00 | 2,600.00 | 2,545.00 | 2,575.00 | 0.3M |
| 2022-01-04 | 2,560.00 | 2,600.00 | 2,555.00 | 2,590.00 | 0.4M |
| 2022-01-03 | 2,550.00 | 2,560.00 | 2,525.00 | 2,560.00 | 0.2M |